Siantar Top Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 10,250.00 | 10,250.00 | 10,075.00 | 10,100.00 | 10,100.00 | 9,300 |
| 2025-11-04 | 10,400.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 6,800 |
| 2025-11-03 | 10,275.00 | 10,275.00 | 10,250.00 | 10,275.00 | 10,275.00 | 2,100 |
| 2025-10-31 | 10,575.00 | 10,575.00 | 10,275.00 | 10,275.00 | 10,275.00 | 2,800 |
| 2025-10-30 | 10,175.00 | 10,650.00 | 10,175.00 | 10,600.00 | 10,600.00 | 2,200 |
| 2025-10-29 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 10,175.00 | 100 |
| 2025-10-28 | 10,400.00 | 10,400.00 | 10,175.00 | 10,175.00 | 10,175.00 | 6,700 |
| 2025-10-27 | 10,275.00 | 10,275.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,000 |
| 2025-10-24 | 10,250.00 | 10,325.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1,200 |
| 2025-10-23 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 200 |
| 2025-10-22 | 10,325.00 | 10,325.00 | 10,275.00 | 10,275.00 | 10,275.00 | 200 |
| 2025-10-21 | 10,200.00 | 10,375.00 | 10,100.00 | 10,350.00 | 10,350.00 | 3,500 |
| 2025-10-20 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 700 |
| 2025-10-17 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 500 |
| 2025-10-16 | 10,150.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 500 |
| 2025-10-15 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,400 |
| 2025-10-14 | 10,175.00 | 10,175.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,400 |
| 2025-10-13 | 10,325.00 | 10,375.00 | 10,075.00 | 10,175.00 | 10,175.00 | 2,800 |
| 2025-10-10 | 10,225.00 | 10,225.00 | 10,125.00 | 10,125.00 | 10,125.00 | 1,500 |
| 2025-10-09 | 10,200.00 | 10,225.00 | 10,075.00 | 10,075.00 | 10,075.00 | 8,000 |
| 2025-10-08 | 10,050.00 | 10,150.00 | 10,050.00 | 10,150.00 | 10,150.00 | 1,600 |
| 2025-10-07 | 10,075.00 | 10,075.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,500 |
| 2025-10-06 | 10,075.00 | 10,200.00 | 10,050.00 | 10,075.00 | 10,075.00 | 2,800 |
| 2025-10-03 | 10,325.00 | 10,325.00 | 10,050.00 | 10,075.00 | 10,075.00 | 6,800 |
| 2025-10-02 | 10,350.00 | 10,350.00 | 10,175.00 | 10,175.00 | 10,175.00 | 200 |
| 2025-10-01 | 10,175.00 | 10,175.00 | 10,075.00 | 10,100.00 | 10,100.00 | 3,200 |
| 2025-09-30 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 10,125.00 | 100 |
| 2025-09-29 | 10,075.00 | 10,350.00 | 10,075.00 | 10,325.00 | 10,325.00 | 400 |
| 2025-09-26 | 10,375.00 | 10,375.00 | 10,075.00 | 10,175.00 | 10,175.00 | 1,500 |
| 2025-09-25 | 10,275.00 | 10,300.00 | 10,275.00 | 10,300.00 | 10,300.00 | 900 |
| 2025-09-24 | 10,100.00 | 10,300.00 | 10,075.00 | 10,075.00 | 10,075.00 | 500 |
| 2025-09-23 | 10,075.00 | 10,225.00 | 10,075.00 | 10,075.00 | 10,075.00 | 3,400 |
| 2025-09-22 | 10,150.00 | 10,225.00 | 10,150.00 | 10,225.00 | 10,225.00 | 4,100 |
| 2025-09-19 | 10,325.00 | 10,325.00 | 10,100.00 | 10,150.00 | 10,150.00 | 2,200 |
| 2025-09-18 | 10,100.00 | 10,225.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,100 |
| 2025-09-17 | 10,225.00 | 10,225.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,800 |
| 2025-09-16 | 10,375.00 | 10,375.00 | 10,075.00 | 10,075.00 | 10,075.00 | 300 |
| 2025-09-15 | 10,325.00 | 10,325.00 | 10,225.00 | 10,225.00 | 10,225.00 | 1,100 |
| 2025-09-12 | 10,175.00 | 10,200.00 | 10,150.00 | 10,200.00 | 10,200.00 | 900 |
| 2025-09-11 | 10,325.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 900 |
| 2025-09-10 | 10,100.00 | 10,350.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,100 |
| 2025-09-09 | 10,325.00 | 10,525.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,900 |
| 2025-09-08 | 10,375.00 | 10,475.00 | 10,275.00 | 10,275.00 | 10,275.00 | 1,400 |
| 2025-09-05 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 0 |
| 2025-09-04 | 10,600.00 | 10,600.00 | 10,375.00 | 10,375.00 | 10,375.00 | 3,000 |
| 2025-09-03 | 10,500.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 1,300 |
| 2025-09-02 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 0 |
| 2025-09-01 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 200 |
| 2025-08-29 | 10,225.00 | 10,275.00 | 10,200.00 | 10,275.00 | 10,275.00 | 2,900 |
| 2025-08-28 | 10,450.00 | 10,450.00 | 10,300.00 | 10,300.00 | 10,300.00 | 4,600 |
| 2025-08-27 | 10,350.00 | 10,475.00 | 10,300.00 | 10,475.00 | 10,475.00 | 400 |
| 2025-08-26 | 10,575.00 | 10,575.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,800 |
| 2025-08-25 | 10,325.00 | 10,700.00 | 10,225.00 | 10,325.00 | 10,325.00 | 2,700 |
| 2025-08-22 | 10,400.00 | 10,800.00 | 10,250.00 | 10,300.00 | 10,300.00 | 17,600 |
| 2025-08-21 | 10,275.00 | 10,275.00 | 10,225.00 | 10,225.00 | 10,225.00 | 2,000 |
| 2025-08-20 | 10,300.00 | 10,400.00 | 10,275.00 | 10,275.00 | 10,275.00 | 6,200 |
| 2025-08-19 | 10,325.00 | 10,325.00 | 10,225.00 | 10,300.00 | 10,300.00 | 1,300 |
| 2025-08-18 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0 |
| 2025-08-15 | 10,450.00 | 11,400.00 | 10,400.00 | 10,500.00 | 10,500.00 | 10,000 |
| 2025-08-14 | 10,450.00 | 10,475.00 | 10,050.00 | 10,200.00 | 10,200.00 | 5,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-21 | 76.3400 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.